1. Share Prices

  2. Chesnara PLC (CSN)

280.00p-1.00 (-0.36%)06 Nov 2025, 17:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Chesnara PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 2025277.50p284.50p274.50p281.00p811,777
Nov 4, 2025281.00p281.00p273.00p277.50p350,792
Nov 3, 2025279.50p280.49p275.16p278.50p523,057
Oct 31, 2025279.50p279.50p274.00p275.00p482,623
Oct 30, 2025274.50p278.50p273.50p276.50p331,420
Oct 29, 2025275.00p279.00p274.25p275.00p451,561
Oct 28, 2025271.00p278.50p271.00p274.50p326,508
Oct 27, 2025277.00p279.00p276.00p276.00p516,348
Oct 24, 2025277.00p277.50p271.50p277.50p195,425
Oct 23, 2025270.00p274.00p270.00p272.50p668,035
Oct 22, 2025277.00p277.00p269.50p270.00p714,495
Oct 21, 2025271.00p275.00p268.00p270.00p799,231
Oct 20, 2025268.00p273.50p268.00p270.50p515,822
Oct 17, 2025265.00p270.50p265.00p267.00p824,431
Oct 16, 2025270.00p273.00p267.50p271.00p803,855
Oct 15, 2025269.00p276.00p269.00p269.00p426,336
Oct 14, 2025273.00p276.00p272.50p274.50p550,586
Oct 13, 2025272.00p278.00p272.00p274.00p862,419
Oct 10, 2025279.00p279.00p274.49p275.00p270,575
Oct 9, 2025273.50p279.50p271.50p279.50p406,402
Oct 8, 2025272.50p277.50p270.00p277.50p419,306
Oct 7, 2025275.00p276.00p272.00p272.50p1,091,007
Oct 6, 2025279.00p279.00p269.28p273.50p543,979
Oct 3, 2025269.00p276.00p269.00p272.50p285,017
Oct 2, 2025269.00p274.50p269.00p273.00p567,283
Oct 1, 2025274.00p278.00p273.42p274.00p626,847
Sep 30, 2025272.00p277.00p269.00p276.00p829,055
Sep 29, 2025271.00p272.00p269.00p271.00p291,236
Sep 26, 2025265.00p270.00p265.00p269.00p293,618
Sep 25, 2025268.00p273.50p267.00p267.00p565,623
Sep 24, 2025271.50p271.50p269.00p271.50p285,862
Sep 23, 2025268.00p275.00p268.00p270.00p393,112
Sep 22, 2025278.00p278.00p269.00p272.50p308,312
Sep 19, 2025269.50p272.50p268.50p270.50p1,184,821
Sep 18, 2025268.00p272.00p268.00p269.50p337,480
Sep 17, 2025271.00p273.50p269.50p270.00p214,889
Sep 16, 2025276.00p276.50p270.50p271.00p284,036
Sep 15, 2025266.00p278.00p266.00p276.00p356,094
Sep 12, 2025272.00p275.90p270.00p273.00p324,252
Sep 11, 2025272.50p273.00p269.50p272.00p489,476
Sep 10, 2025274.00p274.00p269.00p271.50p364,156
Sep 9, 2025265.50p273.50p265.00p270.50p617,105
Sep 8, 2025271.00p271.00p265.00p265.50p586,956
Sep 5, 2025270.50p271.00p266.00p269.00p423,539
Sep 4, 2025269.00p269.68p264.58p267.00p719,456
Sep 3, 2025276.00p278.50p272.00p277.00p764,126
Sep 2, 2025283.00p287.21p276.00p277.00p726,061
Sep 1, 2025282.00p285.63p280.68p284.00p582,614
Aug 29, 2025286.00p286.00p279.00p282.50p647,118
Aug 28, 2025284.50p296.50p273.50p282.50p832,274
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Ceres Power Holdings PLC377.001.40
Sainsbury (J) PLC355.805.52
Rs Group PLC595.007.69
Imi PLC2,492.003.75
Antofagasta PLC2,746.003.51

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,242.00-10.87
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Ashmore Group PLC170.80-8.86
Metlen Energy & Metals PLC43.65-5.42
Goodwin PLC21,200.00-9.01
Risers/fallers data from previous trading day. Today's data available from 8:15am.